|
 Clorox Company (T - [Ticker: CLX] |     | | Última Transacción | 166,050 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | +0,630 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 166,650 | Mínimo | 164,660 | | Volumen | 825.682 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 128,180 x 200 - 128,200 x 200 | Yield | | | Cierre Anterior | 165,420 | PER | 0,00% | | Apertura | 165,080 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CLX desde 2000-01-01 hasta 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 54,59 | 1.520.300 | 54,98 | 54,34 | 54,71 | 00:00:00 | | 2004-10-14 | 54,75 | 1.154.700 | 55,15 | 54,50 | 54,59 | 00:00:00 | | 2004-10-15 | 55,02 | 1.451.600 | 55,29 | 54,77 | 55,08 | 00:00:00 | | 2004-10-18 | 55,10 | 1.000.600 | 55,35 | 54,79 | 55,05 | 00:00:00 | | 2004-10-19 | 55,00 | 1.202.100 | 55,34 | 54,87 | 55,28 | 00:00:00 | | 2004-10-20 | 55,25 | 1.263.100 | 55,28 | 54,75 | 55,00 | 00:00:00 | | 2004-10-21 | 55,86 | 928.800 | 55,96 | 54,90 | 55,25 | 00:00:00 | | 2004-10-22 | 55,91 | 776.600 | 56,44 | 55,70 | 55,90 | 00:00:00 | | 2004-10-25 | 55,61 | 846.200 | 55,91 | 55,08 | 55,91 | 00:00:00 | | 2004-10-26 | 55,44 | 1.300.900 | 56,15 | 55,26 | 55,61 | 00:00:00 | | 2004-10-27 | 54,87 | 1.387.000 | 55,25 | 54,41 | 55,18 | 00:00:00 | | 2004-10-28 | 54,95 | 1.498.300 | 55,38 | 54,33 | 54,95 | 00:00:00 | | 2004-10-29 | 54,60 | 1.166.600 | 55,01 | 54,39 | 54,95 | 00:00:00 | | 2004-11-01 | 55,15 | 1.795.200 | 55,57 | 54,17 | 54,73 | 00:00:00 | | 2004-11-02 | 53,77 | 3.549.300 | 55,90 | 53,69 | 55,15 | 00:00:00 | | 2004-11-03 | 54,65 | 2.703.400 | 55,16 | 53,20 | 54,25 | 00:00:00 | | 2004-11-04 | 55,79 | 1.480.100 | 55,83 | 54,74 | 54,92 | 00:00:00 | | 2004-11-05 | 55,50 | 1.503.600 | 55,83 | 55,10 | 55,79 | 00:00:00 | | 2004-11-08 | 55,10 | 676.900 | 55,87 | 54,92 | 55,80 | 00:00:00 | | 2004-11-09 | 55,30 | 931.600 | 55,62 | 55,17 | 55,45 | 00:00:00 | | 2004-11-10 | 54,96 | 1.014.600 | 55,35 | 54,85 | 55,30 | 00:00:00 | | 2004-11-11 | 55,85 | 674.300 | 55,99 | 55,15 | 55,35 | 00:00:00 | | 2004-11-12 | 55,75 | 755.300 | 55,95 | 55,40 | 55,92 | 00:00:00 | | 2004-11-15 | 56,18 | 1.250.600 | 56,30 | 55,27 | 55,85 | 00:00:00 | | 2004-11-16 | 56,73 | 1.464.600 | 56,99 | 55,96 | 56,00 | 00:00:00 | | 2004-11-17 | 57,58 | 1.538.400 | 57,75 | 56,81 | 57,00 | 00:00:00 | | 2004-11-18 | 57,30 | 1.646.400 | 57,54 | 56,71 | 56,71 | 00:00:00 | | 2004-11-19 | 56,45 | 1.628.300 | 57,30 | 56,45 | 57,30 | 00:00:00 | | 2004-11-22 | 56,41 | 918.800 | 56,95 | 56,07 | 56,64 | 00:00:00 | | 2004-11-23 | 55,05 | 12.899.100 | 56,20 | 53,91 | 56,15 | 00:00:00 | | 2004-11-24 | 54,91 | 1.779.800 | 55,28 | 54,76 | 55,15 | 00:00:00 | | 2004-11-26 | 54,80 | 478.100 | 55,15 | 54,75 | 54,82 | 00:00:00 | | 2004-11-29 | 55,02 | 1.029.400 | 55,25 | 54,85 | 55,05 | 00:00:00 | | 2004-11-30 | 55,12 | 2.097.600 | 55,32 | 54,46 | 55,10 | 00:00:00 | | 2004-12-01 | 54,99 | 1.043.900 | 55,58 | 54,97 | 55,25 | 00:00:00 | | 2004-12-02 | 56,64 | 1.427.400 | 56,66 | 54,84 | 55,10 | 00:00:00 | | 2004-12-03 | 57,21 | 1.503.800 | 57,23 | 56,14 | 56,45 | 00:00:00 | | 2004-12-06 | 56,94 | 1.168.600 | 57,35 | 56,85 | 57,35 | 00:00:00 | | 2004-12-07 | 57,00 | 1.468.700 | 57,35 | 56,72 | 57,15 | 00:00:00 | | 2004-12-08 | 57,00 | 909.600 | 57,03 | 56,12 | 56,95 | 00:00:00 | | 2004-12-09 | 58,00 | 1.253.900 | 58,00 | 56,70 | 57,12 | 00:00:00 | | 2004-12-10 | 57,40 | 897.500 | 57,85 | 57,32 | 57,85 | 00:00:00 | | 2004-12-13 | 57,38 | 805.600 | 57,72 | 57,30 | 57,40 | 00:00:00 | | 2004-12-14 | 57,76 | 792.600 | 57,94 | 56,92 | 57,43 | 00:00:00 | | 2004-12-15 | 57,85 | 1.067.800 | 57,95 | 56,99 | 57,77 | 00:00:00 | | 2004-12-16 | 58,82 | 2.984.500 | 59,12 | 57,75 | 58,00 | 00:00:00 | | 2004-12-17 | 58,65 | 1.322.800 | 59,39 | 58,37 | 58,50 | 00:00:00 | | 2004-12-20 | 58,86 | 870.000 | 59,45 | 58,24 | 58,66 | 00:00:00 | | 2004-12-21 | 58,64 | 638.000 | 59,04 | 58,40 | 59,00 | 00:00:00 | | 2004-12-22 | 58,46 | 807.300 | 58,95 | 58,38 | 58,74 | 00:00:00 | | 2004-12-23 | 58,10 | 827.200 | 58,62 | 57,88 | 58,54 | 00:00:00 | | 2004-12-27 | 58,46 | 518.200 | 58,67 | 58,13 | 58,38 | 00:00:00 | | 2004-12-28 | 58,91 | 488.000 | 58,91 | 58,40 | 58,47 | 00:00:00 | | 2004-12-29 | 58,60 | 235.200 | 58,91 | 58,45 | 58,91 | 00:00:00 | | 2004-12-30 | 59,16 | 306.800 | 59,29 | 58,75 | 58,80 | 00:00:00 | | 2004-12-31 | 58,93 | 387.000 | 59,17 | 58,66 | 58,97 | 00:00:00 | | 2005-01-03 | 58,36 | 701.000 | 59,28 | 58,35 | 58,98 | 00:00:00 | | 2005-01-04 | 57,75 | 822.000 | 58,60 | 57,75 | 58,52 | 00:00:00 | | 2005-01-05 | 57,46 | 730.600 | 58,25 | 57,46 | 57,95 | 00:00:00 | | 2005-01-06 | 57,97 | 540.900 | 58,26 | 57,50 | 57,65 | 00:00:00 | | 2005-01-07 | 58,46 | 493.000 | 58,75 | 57,90 | 57,90 | 00:00:00 | | 2005-01-10 | 58,35 | 550.100 | 58,86 | 58,20 | 58,46 | 00:00:00 | | 2005-01-11 | 58,35 | 462.500 | 58,63 | 58,13 | 58,20 | 00:00:00 | | 2005-01-12 | 58,69 | 609.300 | 58,88 | 58,25 | 58,36 | 00:00:00 | | 2005-01-13 | 58,12 | 626.500 | 58,70 | 58,10 | 58,55 | 00:00:00 | | 2005-01-14 | 58,55 | 617.400 | 58,63 | 58,02 | 58,12 | 00:00:00 | | 2005-01-18 | 59,09 | 810.500 | 59,13 | 58,17 | 58,40 | 00:00:00 | | 2005-01-19 | 59,19 | 1.088.900 | 59,57 | 59,09 | 59,09 | 00:00:00 | | 2005-01-20 | 59,41 | 709.500 | 59,58 | 58,89 | 59,10 | 00:00:00 | | 2005-01-21 | 59,20 | 772.700 | 59,55 | 59,04 | 59,55 | 00:00:00 | | 2005-01-24 | 58,83 | 491.600 | 59,21 | 58,78 | 59,21 | 00:00:00 | | 2005-01-25 | 58,79 | 926.100 | 59,05 | 58,50 | 58,84 | 00:00:00 | | 2005-01-26 | 58,17 | 834.400 | 58,90 | 58,16 | 58,90 | 00:00:00 | | 2005-01-27 | 57,50 | 2.092.700 | 57,56 | 56,80 | 57,55 | 00:00:00 | | 2005-01-28 | 58,42 | 1.412.600 | 59,36 | 58,15 | 58,35 | 00:00:00 | | 2005-01-31 | 59,42 | 1.112.800 | 59,49 | 58,40 | 58,60 | 00:00:00 | | 2005-02-01 | 58,70 | 1.076.100 | 59,26 | 58,54 | 59,25 | 00:00:00 | | 2005-02-02 | 58,76 | 620.900 | 58,91 | 58,58 | 58,88 | 00:00:00 | | 2005-02-03 | 59,01 | 632.400 | 59,22 | 58,52 | 58,77 | 00:00:00 | | 2005-02-04 | 58,60 | 925.700 | 59,29 | 58,50 | 59,02 | 00:00:00 | | 2005-02-07 | 59,18 | 4.288.300 | 60,29 | 58,00 | 59,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
